Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Corporacion America Airports Sa
(NY:
CAAP
)
18.38
+0.39 (+2.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
7.500
7.750
7.370
7.700
35,775
+0.19(+2.53%)
Apr 29, 2019
7.700
7.720
7.400
7.510
23,126
-0.19(-2.47%)
Apr 26, 2019
7.680
7.820
7.650
7.700
81,200
+0.12(+1.58%)
Apr 25, 2019
7.700
7.700
7.200
7.580
130,156
-0.17(-2.19%)
Apr 24, 2019
8.090
8.100
7.720
7.750
76,191
-0.33(-4.08%)
Apr 23, 2019
8.190
8.290
8.010
8.080
112,096
-0.02(-0.25%)
Apr 22, 2019
8.060
8.280
7.960
8.100
151,291
+0.15(+1.89%)
Apr 18, 2019
8.100
8.240
7.900
7.950
272,500
-0.09(-1.12%)
Apr 17, 2019
7.890
8.120
7.830
8.040
56,476
+0.13(+1.64%)
Apr 16, 2019
7.780
8.000
7.750
7.910
85,878
+0.21(+2.73%)
Apr 15, 2019
7.410
7.830
7.340
7.700
95,052
+0.37(+5.05%)
Apr 12, 2019
7.440
7.460
7.300
7.330
197,500
-0.13(-1.74%)
Apr 11, 2019
7.580
7.600
7.360
7.460
72,544
-0.20(-2.61%)
Apr 10, 2019
7.720
7.830
7.550
7.660
60,646
-0.01(-0.13%)
Apr 09, 2019
7.770
7.940
7.440
7.670
86,483
-0.10(-1.29%)
Apr 08, 2019
7.980
7.980
7.650
7.770
58,544
-0.21(-2.63%)
Apr 05, 2019
7.950
8.040
7.890
7.980
92,600
+0.01(+0.13%)
Apr 04, 2019
7.980
8.050
7.930
7.970
38,665
+0.01(+0.13%)
Apr 03, 2019
8.150
8.190
7.850
7.960
53,947
-0.19(-2.33%)
Apr 02, 2019
8.040
8.240
7.910
8.150
111,504
+0.09(+1.12%)
Apr 01, 2019
8.430
8.500
8.020
8.060
70,403
-0.21(-2.54%)
Mar 29, 2019
8.030
8.380
8.010
8.270
950,300
+0.32(+4.03%)
Mar 28, 2019
8.020
8.140
7.910
7.950
236,644
-0.05(-0.62%)
Mar 27, 2019
8.350
8.465
7.860
8.000
228,084
-0.47(-5.55%)
Mar 26, 2019
8.500
8.685
8.290
8.470
105,238
-0.02(-0.24%)
Mar 25, 2019
8.090
8.570
8.020
8.490
249,438
+0.49(+6.13%)
Mar 22, 2019
7.960
8.220
7.810
8.000
116,800
-0.12(-1.48%)
Mar 21, 2019
8.240
8.430
8.050
8.120
79,997
-0.12(-1.46%)
Mar 20, 2019
8.320
8.400
8.000
8.240
199,710
-0.09(-1.08%)
Mar 19, 2019
8.500
8.500
8.285
8.330
60,998
-0.11(-1.30%)
Mar 18, 2019
8.360
8.500
8.230
8.440
87,435
+0.06(+0.72%)
Mar 15, 2019
7.930
8.400
7.795
8.380
148,400
+0.60(+7.71%)
Mar 14, 2019
7.880
7.910
7.765
7.780
24,861
-0.07(-0.89%)
Mar 13, 2019
8.000
8.100
7.842
7.850
39,032
-0.11(-1.38%)
Mar 12, 2019
7.990
8.060
7.850
7.960
29,637
+0.01(+0.13%)
Mar 11, 2019
7.820
8.010
7.680
7.950
24,089
+0.19(+2.45%)
Mar 08, 2019
7.750
8.020
7.655
7.760
46,300
-0.07(-0.89%)
Mar 07, 2019
7.950
7.950
7.280
7.830
177,237
-0.16(-2.00%)
Mar 06, 2019
7.910
8.390
7.870
7.990
223,315
+0.12(+1.52%)
Mar 05, 2019
7.720
7.980
7.720
7.870
45,732
+0.08(+1.03%)
Mar 04, 2019
7.830
8.190
7.710
7.790
104,160
-0.02(-0.26%)
Mar 01, 2019
7.880
8.200
7.600
7.810
197,100
-0.10(-1.26%)
Feb 28, 2019
8.030
8.180
7.860
7.910
280,308
-0.15(-1.86%)
Feb 27, 2019
7.990
8.240
7.895
8.060
78,366
+0.03(+0.37%)
Feb 26, 2019
7.770
8.080
7.760
8.030
120,764
+0.22(+2.82%)
Feb 25, 2019
7.810
7.985
7.630
7.810
79,791
+0.01(+0.13%)
Feb 22, 2019
7.710
7.820
7.420
7.800
167,400
+0.10(+1.30%)
Feb 21, 2019
7.700
7.810
7.590
7.700
39,297
+0.00(+0.00%)
Feb 20, 2019
7.790
7.820
7.550
7.700
98,395
-0.04(-0.52%)
Feb 19, 2019
7.820
7.960
7.660
7.740
111,119
-0.07(-0.90%)
Feb 15, 2019
7.920
8.050
7.790
7.810
65,400
-0.13(-1.64%)
Feb 14, 2019
7.810
8.090
7.530
7.940
71,187
+0.05(+0.63%)
Feb 13, 2019
8.210
8.320
7.735
7.890
122,795
-0.27(-3.31%)
Feb 12, 2019
8.160
8.270
8.060
8.160
41,531
+0.09(+1.12%)
Feb 11, 2019
8.120
8.244
7.840
8.070
27,175
+0.00(+0.00%)
Feb 08, 2019
8.040
8.130
7.840
8.070
57,200
+0.01(+0.12%)
Feb 07, 2019
8.020
8.090
7.750
8.060
135,060
-0.03(-0.37%)
Feb 06, 2019
8.140
8.330
7.940
8.090
102,931
-0.13(-1.58%)
Feb 05, 2019
8.240
8.360
8.140
8.220
130,814
+0.07(+0.86%)
Feb 04, 2019
8.380
8.530
8.070
8.150
64,119
-0.24(-2.86%)
Feb 01, 2019
7.980
8.420
7.910
8.390
197,000
+0.33(+4.09%)
Jan 31, 2019
7.060
8.110
7.060
8.060
422,374
+1.04(+14.81%)
Jan 30, 2019
7.060
7.100
6.870
7.020
154,194
+0.10(+1.45%)
Jan 29, 2019
7.050
7.290
6.824
6.920
313,152
-0.07(-1.00%)
Jan 28, 2019
6.840
7.090
6.840
6.990
46,452
+0.01(+0.14%)
Jan 25, 2019
6.990
7.190
6.890
6.980
198,900
+0.10(+1.45%)
Jan 24, 2019
6.370
7.170
6.370
6.880
338,146
+0.58(+9.21%)
Jan 23, 2019
6.560
6.560
6.200
6.300
70,948
-0.20(-3.08%)
Jan 22, 2019
6.590
6.640
6.400
6.500
72,559
+0.00(+0.00%)
Jan 18, 2019
6.520
6.800
6.420
6.500
751,400
+0.00(+0.00%)
Jan 17, 2019
6.700
6.700
6.330
6.500
89,456
-0.15(-2.26%)
Jan 16, 2019
6.830
6.970
6.600
6.650
67,568
-0.22(-3.20%)
Jan 15, 2019
7.020
7.020
6.790
6.870
67,438
-0.05(-0.72%)
Jan 14, 2019
6.960
7.020
6.870
6.920
118,231
-0.02(-0.29%)
Jan 11, 2019
7.080
7.080
6.860
6.940
69,800
-0.02(-0.29%)
Jan 10, 2019
6.780
7.100
6.680
6.960
320,686
+0.21(+3.11%)
Jan 09, 2019
6.560
6.970
6.530
6.750
474,914
+0.22(+3.37%)
Jan 08, 2019
6.790
6.900
6.530
6.530
203,264
-0.25(-3.69%)
Jan 07, 2019
6.720
6.890
6.690
6.780
223,402
+0.07(+1.04%)
Jan 04, 2019
6.570
7.000
6.570
6.710
153,300
+0.22(+3.39%)
Jan 03, 2019
6.530
6.730
6.290
6.490
120,339
-0.04(-0.61%)
Jan 02, 2019
6.640
6.920
6.440
6.530
188,339
-0.10(-1.51%)
Dec 31, 2018
6.630
6.730
6.460
6.630
96,500
+0.02(+0.30%)
Dec 28, 2018
6.480
6.780
6.420
6.610
91,500
+0.11(+1.69%)
Dec 27, 2018
6.170
6.560
6.075
6.500
52,646
+0.26(+4.17%)
Dec 26, 2018
6.200
6.290
5.930
6.240
80,292
-0.02(-0.32%)
Dec 24, 2018
5.910
6.500
5.910
6.260
135,600
+0.37(+6.28%)
Dec 21, 2018
6.250
6.270
5.700
5.890
233,400
-0.39(-6.21%)
Dec 20, 2018
6.570
6.800
6.220
6.280
145,438
-0.37(-5.56%)
Dec 19, 2018
6.820
7.120
6.540
6.650
365,673
-0.13(-1.92%)
Dec 18, 2018
6.950
7.077
6.510
6.780
156,698
-0.01(-0.15%)
Dec 17, 2018
6.950
7.040
6.740
6.790
182,055
-0.22(-3.14%)
Dec 14, 2018
6.940
7.100
6.940
7.010
135,600
-0.10(-1.41%)
Dec 13, 2018
6.940
7.490
6.660
7.110
439,085
+0.24(+3.49%)
Dec 12, 2018
6.990
7.140
6.790
6.870
172,573
-0.01(-0.15%)
Dec 11, 2018
7.000
7.070
6.710
6.880
131,811
-0.05(-0.72%)
Dec 10, 2018
7.200
7.200
6.720
6.930
111,333
-0.35(-4.81%)
Dec 07, 2018
7.390
7.490
7.130
7.280
99,500
-0.07(-0.95%)
Dec 06, 2018
7.520
7.630
7.200
7.350
211,702
-0.23(-3.03%)
Dec 04, 2018
7.940
8.200
7.460
7.580
216,500
-0.32(-4.05%)
Dec 03, 2018
8.100
8.200
7.650
7.900
137,336
-0.08(-1.00%)
Nov 30, 2018
8.170
8.270
7.740
7.980
231,100
-0.12(-1.48%)
Nov 29, 2018
8.150
8.200
7.820
8.100
29,685
+0.01(+0.12%)
Nov 28, 2018
8.070
8.210
7.710
8.090
40,951
-0.05(-0.61%)
Nov 27, 2018
8.030
8.400
7.731
8.140
99,146
+0.20(+2.52%)
Nov 26, 2018
7.970
8.030
7.710
7.940
150,414
-0.05(-0.63%)
Nov 23, 2018
8.000
8.005
7.810
7.990
25,200
-0.02(-0.25%)
Nov 21, 2018
8.010
8.010
8.010
0
+0.01(+0.12%)
Nov 20, 2018
8.520
8.540
7.950
8.000
142,638
-0.62(-7.19%)
Nov 19, 2018
8.675
8.715
8.380
8.620
164,126
-0.04(-0.46%)
Nov 16, 2018
8.330
8.810
8.330
8.660
118,200
+0.26(+3.10%)
Nov 15, 2018
7.710
8.540
7.700
8.400
77,004
+0.64(+8.25%)
Nov 14, 2018
7.950
7.990
7.700
7.760
45,369
-0.12(-1.52%)
Nov 13, 2018
7.740
7.955
7.700
7.880
46,772
+0.09(+1.16%)
Nov 12, 2018
8.140
8.160
7.740
7.790
37,476
-0.32(-3.95%)
Nov 09, 2018
8.280
8.330
8.060
8.110
35,800
-0.19(-2.29%)
Nov 08, 2018
8.140
8.510
7.930
8.300
114,197
+0.14(+1.72%)
Nov 07, 2018
8.070
8.650
8.070
8.160
182,945
+0.09(+1.12%)
Nov 06, 2018
8.220
8.260
7.970
8.070
61,714
-0.20(-2.42%)
Nov 05, 2018
8.610
8.610
8.190
8.270
42,909
-0.35(-4.06%)
Nov 02, 2018
8.650
8.820
8.540
8.620
146,700
+0.10(+1.17%)
Nov 01, 2018
7.960
8.730
7.920
8.520
175,555
+0.59(+7.44%)
Oct 31, 2018
7.770
8.130
7.620
7.930
331,473
+0.18(+2.32%)
Oct 30, 2018
7.690
7.870
7.630
7.750
139,132
+0.08(+1.04%)
Oct 29, 2018
8.230
8.240
7.670
7.670
116,994
-0.44(-5.43%)
Oct 26, 2018
8.250
8.250
7.910
8.110
346,900
+0.05(+0.62%)
Oct 25, 2018
8.000
8.310
8.000
8.060
96,212
+0.15(+1.90%)
Oct 24, 2018
8.070
8.250
7.860
7.910
189,629
-0.30(-3.65%)
Oct 23, 2018
8.020
8.330
7.940
8.210
127,509
+0.14(+1.73%)
Oct 22, 2018
8.170
8.330
7.870
8.070
260,843
-0.09(-1.10%)
Oct 19, 2018
8.120
8.350
8.050
8.160
128,000
+0.03(+0.37%)
Oct 18, 2018
8.150
8.260
8.080
8.130
97,550
-0.11(-1.33%)
Oct 17, 2018
8.190
8.330
8.140
8.240
104,586
-0.03(-0.36%)
Oct 16, 2018
8.250
8.480
8.215
8.270
105,278
+0.05(+0.61%)
Oct 15, 2018
8.310
8.360
8.160
8.220
137,020
-0.07(-0.84%)
Oct 12, 2018
8.300
8.500
8.150
8.290
138,700
+0.14(+1.72%)
Oct 11, 2018
8.350
8.450
8.050
8.150
215,288
-0.19(-2.28%)
Oct 10, 2018
8.440
8.500
8.230
8.340
102,797
-0.11(-1.30%)
Oct 09, 2018
8.200
8.580
8.110
8.450
286,163
+0.26(+3.17%)
Oct 08, 2018
8.190
8.470
8.100
8.190
123,898
+0.11(+1.36%)
Oct 05, 2018
8.210
8.340
8.040
8.080
203,100
-0.22(-2.65%)
Oct 04, 2018
8.500
8.500
8.180
8.300
110,655
-0.20(-2.35%)
Oct 03, 2018
8.640
8.680
8.420
8.500
327,706
+0.00(+0.00%)
Oct 02, 2018
8.340
8.687
8.260
8.500
386,180
+0.24(+2.91%)
Oct 01, 2018
8.580
8.580
8.230
8.260
69,530
-0.28(-3.28%)
Sep 28, 2018
8.960
9.070
8.420
8.540
351,200
-0.46(-5.11%)
Sep 27, 2018
9.210
9.339
8.850
9.000
124,060
-0.21(-2.28%)
Sep 26, 2018
9.180
9.470
9.030
9.210
151,663
+0.15(+1.66%)
Sep 25, 2018
9.010
9.160
8.700
9.060
141,150
-0.13(-1.41%)
Sep 24, 2018
9.650
9.660
9.090
9.190
98,513
-0.41(-4.27%)
Sep 21, 2018
9.390
9.840
9.390
9.600
433,600
+0.33(+3.56%)
Sep 20, 2018
9.250
9.500
8.830
9.270
348,334
+0.09(+0.98%)
Sep 19, 2018
8.390
9.250
8.390
9.180
230,322
+0.69(+8.13%)
Sep 18, 2018
8.250
8.590
8.250
8.490
307,578
+0.20(+2.41%)
Sep 17, 2018
8.030
8.390
8.010
8.290
97,198
+0.22(+2.73%)
Sep 14, 2018
8.200
8.470
8.040
8.070
104,500
-0.19(-2.30%)
Sep 13, 2018
8.190
8.530
8.190
8.260
139,263
+0.08(+0.98%)
Sep 12, 2018
8.390
8.490
8.010
8.180
151,627
-0.21(-2.50%)
Sep 11, 2018
8.520
8.550
8.230
8.390
207,744
-0.20(-2.33%)
Sep 10, 2018
8.990
8.990
8.550
8.590
137,281
-0.43(-4.77%)
Sep 07, 2018
9.150
9.150
8.960
9.020
123,300
-0.05(-0.55%)
Sep 06, 2018
8.790
9.190
8.710
9.070
110,566
+0.35(+4.01%)
Sep 05, 2018
8.350
8.750
8.250
8.720
176,266
+0.50(+6.08%)
Sep 04, 2018
9.110
9.150
8.040
8.220
271,157
-0.88(-9.67%)
Aug 31, 2018
9.100
9.100
9.100
0
+1.02(+12.62%)
Aug 30, 2018
8.020
8.420
7.830
8.080
368,338
-0.04(-0.49%)
Aug 29, 2018
8.400
8.450
8.000
8.120
298,790
-0.24(-2.87%)
Aug 28, 2018
8.540
8.620
8.310
8.360
124,831
-0.14(-1.65%)
Aug 27, 2018
8.350
8.720
8.350
8.500
78,359
+0.12(+1.43%)
Aug 24, 2018
8.700
8.700
8.350
8.380
83,800
-0.21(-2.44%)
Aug 23, 2018
8.990
9.010
8.540
8.590
158,212
-0.38(-4.24%)
Aug 22, 2018
8.800
9.400
8.370
8.970
267,117
+0.14(+1.59%)
Aug 21, 2018
8.940
8.990
8.780
8.830
79,560
+0.03(+0.34%)
Aug 20, 2018
8.830
8.950
8.743
8.800
47,170
-0.05(-0.56%)
Aug 17, 2018
9.110
9.130
8.770
8.850
98,300
-0.34(-3.70%)
Aug 16, 2018
9.140
9.500
8.990
9.190
135,829
+0.05(+0.55%)
Aug 15, 2018
9.245
9.245
8.900
9.140
86,329
-0.19(-2.04%)
Aug 14, 2018
8.990
9.520
8.990
9.330
59,586
+0.35(+3.90%)
Aug 13, 2018
9.440
9.440
8.850
8.980
108,495
-0.30(-3.23%)
Aug 10, 2018
9.030
9.300
8.730
9.280
189,300
+0.17(+1.87%)
Aug 09, 2018
9.390
9.790
9.060
9.110
85,124
-0.30(-3.19%)
Aug 08, 2018
9.790
10.00
9.370
9.410
116,795
-0.43(-4.37%)
Aug 07, 2018
10.12
10.47
9.820
9.840
98,685
-0.32(-3.15%)
Aug 06, 2018
10.51
10.65
10.15
10.16
109,774
-0.36(-3.42%)
Aug 03, 2018
10.53
10.85
10.48
10.52
63,700
-0.06(-0.57%)
Aug 02, 2018
11.00
11.00
10.53
10.58
44,842
-0.45(-4.08%)
Aug 01, 2018
11.16
11.37
10.91
11.03
90,054
-0.11(-0.99%)
Jul 31, 2018
10.92
11.44
10.92
11.14
111,076
+0.13(+1.18%)
Jul 30, 2018
11.23
11.31
10.89
11.01
47,428
-0.19(-1.70%)
Jul 27, 2018
11.27
11.41
11.01
11.20
52,700
-0.11(-0.97%)
Jul 26, 2018
10.66
11.69
10.66
11.31
631,124
+0.73(+6.90%)
Jul 25, 2018
10.46
10.64
10.34
10.58
128,543
+0.09(+0.86%)
Jul 24, 2018
10.53
10.53
10.30
10.49
126,505
+0.01(+0.10%)
Jul 23, 2018
10.42
10.54
10.40
10.48
97,067
+0.03(+0.29%)
Jul 20, 2018
10.26
10.50
10.26
10.45
52,793
+0.19(+1.85%)
Jul 19, 2018
10.16
10.39
10.12
10.26
119,900
+0.08(+0.79%)
Jul 18, 2018
10.01
10.33
9.970
10.18
48,573
+0.24(+2.41%)
Jul 17, 2018
9.840
10.04
9.730
9.940
97,107
+0.07(+0.71%)
Jul 16, 2018
9.720
10.03
9.620
9.870
107,131
+0.08(+0.82%)
Jul 13, 2018
9.640
9.940
9.570
9.790
145,697
+0.16(+1.66%)
Jul 12, 2018
9.320
9.700
9.250
9.630
237,120
+0.28(+2.99%)
Jul 11, 2018
9.270
9.460
9.100
9.350
172,236
-0.01(-0.11%)
Jul 10, 2018
9.500
9.710
9.200
9.360
213,228
-0.21(-2.19%)
Jul 09, 2018
9.500
9.820
9.460
9.570
294,532
+0.05(+0.53%)
Jul 06, 2018
9.670
9.750
9.460
9.520
247,459
-0.19(-1.96%)
Jul 05, 2018
9.340
9.810
9.160
9.710
312,238
+0.41(+4.41%)
Jul 03, 2018
9.300
9.300
9.300
0
+0.59(+6.77%)
Jul 02, 2018
8.400
8.790
8.140
8.710
157,201
+0.27(+3.20%)
Jun 29, 2018
8.960
8.150
8.440
436,317
-0.16(-1.86%)
Jun 28, 2018
8.680
9.210
8.480
8.600
435,688
-0.10(-1.15%)
Jun 27, 2018
9.400
9.400
8.660
8.700
275,631
-0.76(-8.03%)
Jun 26, 2018
9.700
9.730
9.380
9.460
99,047
-0.28(-2.87%)
Jun 25, 2018
9.990
10.00
9.610
9.740
292,522
-0.35(-3.47%)
Jun 22, 2018
10.02
10.27
9.800
10.09
252,930
+0.04(+0.40%)
Jun 21, 2018
10.00
10.69
9.900
10.05
371,487
+0.04(+0.40%)
Jun 20, 2018
10.20
10.42
9.980
10.01
86,433
-0.19(-1.86%)
Jun 19, 2018
10.40
10.58
10.04
10.20
164,709
-0.20(-1.92%)
Jun 18, 2018
10.84
10.93
10.30
10.40
94,298
-0.42(-3.88%)
Jun 15, 2018
10.84
10.53
10.82
80,146
+0.29(+2.75%)
Jun 14, 2018
10.85
10.85
10.44
10.53
139,870
-0.29(-2.68%)
Jun 13, 2018
10.72
10.84
10.50
10.82
93,036
+0.12(+1.12%)
Jun 12, 2018
10.89
10.89
10.62
10.70
84,006
-0.15(-1.38%)
Jun 11, 2018
11.30
11.31
10.80
10.85
100,807
-0.43(-3.81%)
Jun 08, 2018
11.65
11.89
11.09
11.28
96,831
-0.37(-3.18%)
Jun 07, 2018
11.18
11.81
10.78
11.65
314,910
+0.45(+4.02%)
Jun 06, 2018
11.01
11.20
64,502
-0.18(-1.58%)
Jun 05, 2018
11.61
11.88
11.36
11.38
124,699
-0.32(-2.74%)
Jun 04, 2018
11.86
11.95
11.55
11.70
120,076
-0.20(-1.68%)
Jun 01, 2018
11.95
12.00
11.85
11.90
98,822
-0.04(-0.34%)
May 31, 2018
11.71
12.22
11.22
11.94
938,007
+0.16(+1.36%)
May 30, 2018
11.13
11.86
11.13
11.78
89,700
+0.65(+5.84%)
May 29, 2018
11.72
11.80
10.93
11.13
115,614
-0.58(-4.95%)
May 25, 2018
11.71
11.71
11.71
0
+0.19(+1.65%)
May 24, 2018
11.75
11.87
11.40
11.52
261,520
-0.06(-0.52%)
May 23, 2018
11.24
11.74
11.04
11.58
212,842
+0.03(+0.26%)
May 22, 2018
11.17
11.55
11.15
11.55
111,109
+0.48(+4.34%)
May 21, 2018
11.23
11.39
11.00
11.07
50,686
-0.17(-1.51%)
May 18, 2018
11.74
11.78
11.07
11.24
132,430
-0.53(-4.50%)
May 17, 2018
11.39
11.96
11.28
11.77
303,544
+0.35(+3.06%)
May 16, 2018
10.54
11.61
10.38
11.42
486,984
+1.00(+9.60%)
May 15, 2018
10.18
10.67
10.12
10.42
256,173
+0.34(+3.37%)
May 14, 2018
10.67
10.75
9.939
10.08
172,344
-0.64(-5.97%)
May 11, 2018
10.36
10.78
10.20
10.72
501,934
+0.45(+4.38%)
May 10, 2018
10.47
10.86
10.08
10.27
291,215
-0.12(-1.15%)
May 09, 2018
10.65
10.87
10.15
10.39
403,897
-0.26(-2.44%)
May 08, 2018
11.26
11.26
10.34
10.65
439,090
-0.58(-5.16%)
May 07, 2018
11.30
11.46
11.03
11.23
215,243
-0.04(-0.35%)
May 04, 2018
11.30
11.63
11.22
11.27
106,715
-0.05(-0.44%)
May 03, 2018
11.73
11.87
11.09
11.32
89,008
-0.46(-3.90%)
May 02, 2018
12.18
12.19
11.74
11.78
132,998
-0.43(-3.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.